XETRA - Delayed Quote EUR

Advanced Micro Devices, Inc. (AMD.DE)

106.54
+0.02
+(0.02%)
At close: 5:35:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025107.92108.60106.54106.54106.5447,504
Jun 10, 2025108.30108.30105.62106.52106.5259,343
Jun 9, 2025102.22107.26102.22105.10105.1046,366
Jun 6, 2025101.66103.96101.32101.96101.9619,422
Jun 5, 2025104.10104.60101.62103.22103.2230,204
Jun 4, 2025103.18104.04101.58102.84102.8439,713
Jun 3, 2025100.18102.5299.36102.46102.4630,918
Jun 2, 202596.5099.3995.9598.6098.6033,673
May 30, 202599.5099.6697.2797.7597.7526,258
May 29, 2025103.02103.8099.88100.04100.0445,860
May 28, 2025101.82102.30100.62100.92100.9228,146
May 27, 202599.31101.7498.80101.64101.6433,041
May 26, 202599.7199.7198.4598.8098.8012,903
May 23, 202598.3098.5394.5096.6296.6253,349
May 22, 202599.1699.9498.2498.9698.9633,611
May 21, 2025100.30102.1699.56101.88101.8824,909
May 20, 2025101.84102.42100.24101.16101.1618,633
May 19, 2025101.56102.68100.56101.56101.5651,200
May 16, 2025102.66105.80102.44105.26105.2638,631
May 15, 2025104.80105.08102.46103.50103.5045,877
May 14, 2025100.18100.18100.18100.18100.18-
May 13, 202597.16100.5096.57100.18100.1844,453
May 12, 202596.1699.8496.0097.2897.2897,793
May 9, 202591.3691.8290.0391.0391.0330,747
May 8, 202589.6093.3089.5291.7591.7573,649
May 7, 202588.4691.0086.1086.6186.61149,520
May 6, 202589.0089.2685.9087.7387.7333,392
May 5, 202586.8289.6286.2788.7788.7733,436
May 2, 202586.1487.5985.3887.2887.2829,024
Apr 30, 202583.8184.1580.9084.1584.1526,888
Apr 29, 202585.0985.1683.6384.2184.2127,114
Apr 28, 202584.5885.6582.9683.1283.1224,958
Apr 25, 202584.5084.5081.9583.7483.7436,770
Apr 24, 202579.4882.1978.2981.9581.9554,286
Apr 23, 202578.2482.7077.8880.1380.1348,334
Apr 22, 202575.1075.7074.5074.9474.9438,401
Apr 17, 202579.0079.2476.3676.5976.5940,409
Apr 16, 202578.2879.6577.0079.0979.09130,578
Apr 15, 202583.3085.6482.7185.1485.1432,769
Apr 14, 202585.0086.4783.1783.3583.3555,984
Apr 11, 202579.6383.2676.9080.7080.7090,183
Apr 10, 202588.4088.4279.1679.1679.16109,578
Apr 9, 202570.1775.5869.0073.8773.87142,342
Apr 8, 202577.2281.4876.1378.6178.6193,218
Apr 7, 202570.6180.2070.4375.8375.83227,226
Apr 4, 202585.0185.5976.4778.6278.62126,719
Apr 3, 202590.0090.5085.9687.0387.0344,636
Apr 2, 202594.7895.4293.2895.1895.1817,308
Apr 1, 202595.0795.6493.5794.6694.6619,797
Mar 31, 202593.4994.6491.5493.8893.8844,409
Mar 28, 202598.1298.7794.7795.0695.0626,084
Mar 27, 202599.95100.1897.9198.6098.6054,694
Mar 26, 2025106.22107.50101.92102.04102.0428,611
Mar 25, 2025105.84106.00104.28104.58104.5844,004
Mar 24, 202598.2698.2698.2698.2698.26-
Mar 21, 202598.4298.5596.4098.2698.2618,989
Mar 20, 202598.63100.0296.8898.2698.2688,799
Mar 19, 202595.3096.6193.6396.4696.4618,977
Mar 18, 202595.6896.4094.4395.2895.2836,454
Mar 17, 202592.2892.2892.2892.2892.28-
Mar 14, 202591.5692.6591.0592.2892.2830,243
Mar 13, 202591.8692.6190.1990.6990.6941,759
Mar 12, 202589.2992.5689.1092.5692.5657,545
Mar 11, 202588.8390.6786.8688.7288.7274,726
Mar 10, 202591.9593.2789.9091.4691.4633,437
Mar 7, 202591.3092.0089.5889.5889.5833,844
Mar 6, 202593.5093.5091.2792.2792.2737,669
Mar 5, 202595.6895.8591.8292.0092.0045,230
Mar 4, 202593.3393.9690.5092.1492.1479,849
Mar 3, 202596.9697.5294.8096.1096.1046,526
Feb 28, 202595.9497.7494.9096.4696.4675,825
Feb 27, 2025100.58101.9098.2998.5998.5944,354
Feb 26, 2025100.54100.9299.10100.10100.1054,315
Feb 25, 2025102.36103.4299.91100.36100.3671,712
Feb 24, 2025106.44107.00103.42104.52104.5228,558
Feb 21, 2025108.78110.32107.84107.90107.9019,297
Feb 20, 2025110.00111.44107.96108.68108.6822,492
Feb 19, 2025110.18111.26108.54110.84110.8427,048
Feb 18, 2025108.76110.60108.44109.04109.0435,800
Feb 17, 2025108.42108.88107.82108.60108.6014,346
Feb 14, 2025107.64109.00106.82107.78107.7843,051
Feb 13, 2025107.60110.06107.00108.48108.4839,264
Feb 12, 2025107.48107.80105.50106.28106.2830,961
Feb 11, 2025107.06109.08105.46109.08109.0829,202
Feb 10, 2025104.00104.00104.00104.00104.00-
Feb 7, 2025105.62105.94103.30104.00104.0042,416
Feb 6, 2025107.28108.50105.24106.12106.1256,587
Feb 5, 2025104.90105.52102.24104.60104.60164,417
Feb 4, 2025111.76113.60110.94113.50113.5076,199
Feb 3, 2025109.74111.66109.40111.12111.1245,370
Jan 31, 2025115.10115.70113.00113.16113.1636,453
Jan 30, 2025113.34115.40112.40113.26113.2626,859
Jan 29, 2025111.98113.10110.76111.74111.7435,586
Jan 28, 2025112.14112.60108.40108.70108.7090,106
Jan 27, 2025112.80113.84109.00109.70109.70212,538
Jan 24, 2025118.44118.44118.44118.44118.44-
Jan 23, 2025118.36118.68116.00118.44118.4427,468
Jan 22, 2025118.42120.58117.14120.58120.5834,365
Jan 21, 2025117.64118.80116.68117.76117.76-
Jan 20, 2025118.70119.16117.20118.76118.7626,032
Jan 17, 2025115.44119.22115.44118.20118.2031,476
Jan 16, 2025118.92118.96114.90115.58115.5859,783
Jan 15, 2025112.60116.32112.38115.38115.3844,878
Jan 14, 2025115.74116.28111.50111.72111.7247,218
Jan 13, 2025112.28114.60111.00113.24113.2449,417
Jan 10, 2025116.30116.58111.80112.60112.6084,954
Jan 9, 2025117.28117.76116.20117.76117.7625,980
Jan 8, 2025123.46124.42117.30119.00119.00103,785
Jan 7, 2025124.94126.74122.56123.88123.8860,749
Jan 6, 2025123.80125.38123.00124.50124.5068,034
Jan 3, 2025118.20120.44117.14120.20120.2032,733
Jan 2, 2025118.10119.52116.20118.68118.68-
Dec 30, 2024119.74120.46119.24119.44119.4417,155
Dec 27, 2024119.94120.44117.46119.18119.1820,268
Dec 23, 2024116.48121.52115.80119.94119.9445,006
Dec 20, 2024114.00116.76111.50116.30116.3066,500
Dec 19, 2024118.00118.54114.96116.56116.5645,777
Dec 18, 2024119.18120.70119.00119.98119.9837,530
Dec 17, 2024120.20120.84117.34119.86119.8646,438
Dec 16, 2024121.22121.96117.62119.86119.8645,822
Dec 13, 2024125.24126.20119.08120.74120.7457,239
Dec 12, 2024124.46125.78123.18123.62123.6238,426
Dec 11, 2024122.00123.36120.20122.20122.2044,083
Dec 10, 2024125.30125.30125.30125.30125.30-
Dec 9, 2024132.10132.34124.70125.30125.3087,430
Dec 6, 2024133.72134.96132.86133.38133.3824,870
Dec 5, 2024136.14136.66134.06134.54134.5418,203
Dec 4, 2024135.38137.20134.26135.06135.0623,139
Dec 3, 2024136.10137.08134.50135.28135.2855,747
Dec 2, 2024130.62135.20130.10135.20135.2037,407
Nov 29, 2024130.40131.16129.00130.36130.3627,276
Nov 28, 2024126.26126.26126.26126.26126.26-
Nov 27, 2024132.02132.04126.00126.26126.2637,889
Nov 26, 2024134.90136.36130.80130.80130.8039,885
Nov 25, 2024132.04132.04132.04132.04132.04-
Nov 22, 2024130.82133.76130.82132.04132.0433,297
Nov 21, 2024130.20133.18128.18130.72130.7253,621
Nov 20, 2024132.58133.04130.00130.10130.1083,286
Nov 19, 2024131.86132.22129.56130.90130.9049,146
Nov 18, 2024129.06132.86128.40132.52132.5290,368
Nov 15, 2024130.70130.84128.20128.20128.2051,072
Nov 14, 2024132.40134.56131.68132.20132.2035,763
Nov 13, 2024135.08136.24133.70134.20134.2028,718
Nov 12, 2024137.82139.02135.66135.80135.8049,754
Nov 11, 2024139.44139.72136.22137.40137.4035,414
Nov 8, 2024140.12140.50137.72138.92138.9237,691
Nov 7, 2024135.04138.20135.00137.60137.6034,088
Nov 6, 2024134.46135.50132.32134.00134.0034,036
Nov 5, 2024130.00131.26129.20130.10130.1017,307
Nov 4, 2024130.70131.70128.40130.86130.8624,040
Nov 1, 2024133.84133.84133.84133.84133.84-
Oct 31, 2024135.00136.52132.04133.84133.8431,938
Oct 30, 2024141.22142.42137.60137.94137.9483,350
Oct 29, 2024149.48152.00147.52151.46151.4635,431
Oct 28, 2024145.96148.00145.28146.92146.9219,895
Oct 25, 2024142.20146.76142.04145.70145.7014,046
Oct 24, 2024142.34144.22142.00142.22142.2216,348
Oct 23, 2024142.40142.84140.34141.30141.3012,422
Oct 22, 2024145.30145.66141.66141.92141.9217,783
Oct 21, 2024143.98144.68142.20143.26143.2618,366
Oct 18, 2024144.80146.00143.36144.06144.0623,169
Oct 17, 2024146.46148.58144.84145.80145.8038,630
Oct 16, 2024144.78145.26142.66144.60144.6040,289
Oct 15, 2024151.36151.36143.28144.92144.9252,828
Oct 14, 2024153.40154.84152.40152.84152.8431,976
Oct 11, 2024150.98151.80149.06151.26151.2654,397
Oct 10, 2024156.40157.78153.94156.64156.6438,252
Oct 9, 2024157.70159.72155.10156.40156.4033,821
Oct 8, 2024155.00158.20154.80156.56156.5640,759
Oct 7, 2024156.72157.28153.36154.86154.8646,566
Oct 4, 2024148.40154.00147.82152.40152.4035,373
Oct 3, 2024144.30151.00143.38148.82148.8236,935
Oct 2, 2024143.56147.72143.10147.00147.0022,928
Oct 1, 2024147.62149.34143.40144.68144.6825,108
Sep 30, 2024146.22147.74143.04147.12147.1229,622
Sep 27, 2024149.12150.86147.36147.46147.4625,812
Sep 26, 2024148.22151.22147.06148.10148.1032,700
Sep 25, 2024141.00145.12140.28145.00145.0018,141
Sep 24, 2024141.00142.22138.58140.92140.9225,098
Sep 23, 2024140.64141.28139.46139.90139.9019,933
Sep 20, 2024140.18141.10136.98138.02138.0217,191
Sep 19, 2024136.26141.34136.10141.10141.1025,712
Sep 18, 2024135.32136.02133.90134.50134.5013,720
Sep 17, 2024136.82138.78135.72137.44137.4427,071
Sep 16, 2024136.96138.38135.22137.00137.0028,422
Sep 13, 2024136.50137.88136.04137.08137.0828,595
Sep 12, 2024135.90137.04133.84135.20135.2039,633
Sep 11, 2024128.28132.66128.00129.32129.3239,847
Sep 10, 2024124.98126.66124.52125.84125.8414,789
Sep 9, 2024122.02124.50122.02123.54123.5418,798
Sep 6, 2024124.34126.14119.58119.98119.9828,083
Sep 5, 2024126.86127.44124.00125.56125.5615,090
Sep 4, 2024123.00129.02122.96127.66127.6640,928
Sep 3, 2024134.62134.68127.50128.52128.5218,378
Sep 2, 2024133.90135.70133.46135.70135.708,022
Aug 30, 2024132.68134.42132.02132.18132.1816,139
Aug 29, 2024128.02134.52127.66133.76133.7644,612
Aug 28, 2024135.02135.64130.10130.98130.9812,519
Aug 27, 2024135.00135.82133.80133.80133.8020,934
Aug 26, 2024138.74141.80133.56134.98134.9820,515
Aug 23, 2024137.40140.00136.78138.06138.0620,568
Aug 22, 2024141.56143.54139.36139.36139.3615,530
Aug 21, 2024140.30142.00139.70140.76140.7629,817
Aug 20, 2024140.72145.98140.00142.16142.1661,496
Aug 19, 2024134.42139.62133.32138.70138.7060,742
Aug 16, 2024134.84135.88132.14134.66134.6624,915
Aug 15, 2024128.28133.22127.74132.80132.8019,550
Aug 14, 2024128.64130.42124.82127.30127.3025,620
Aug 13, 2024125.70128.16123.68127.92127.9234,358
Aug 12, 2024123.78126.26122.00124.20124.2019,682
Aug 9, 2024125.60126.56121.44122.86122.8628,327
Aug 8, 2024118.92123.74117.70123.48123.4838,680
Aug 7, 2024120.40124.74119.00123.20123.2049,478
Aug 6, 2024126.20127.02118.34120.10120.10171,389
Aug 5, 2024108.20124.70107.86124.22124.22155,864
Aug 2, 2024119.24125.42118.50124.44124.4489,895
Aug 1, 2024134.68135.98126.50127.46127.4643,554
Jul 31, 2024141.60142.40134.50134.78134.7874,609
Jul 30, 2024129.16131.00126.28126.66126.6629,064
Jul 29, 2024131.12133.50128.44128.44128.4426,446
Jul 26, 2024129.00131.20127.40128.10128.1032,789
Jul 25, 2024134.90134.90126.90129.98129.9850,401
Jul 24, 2024140.28141.36136.68137.64137.6418,423
Jul 23, 2024142.06144.66141.00144.32144.3216,163
Jul 22, 2024140.20143.72140.14140.70140.7029,560
Jul 19, 2024143.90143.90139.80139.90139.9033,322
Jul 18, 2024150.48150.54140.72141.10141.1074,278
Jul 17, 2024160.40160.40148.98150.96150.9673,037
Jul 16, 2024165.68165.84160.58161.02161.0231,653
Jul 15, 2024168.70169.70165.30167.36167.3629,183
Jul 12, 2024166.20171.04165.00170.00170.0034,822
Jul 11, 2024169.80171.90165.24165.34165.3459,627
Jul 10, 2024163.50172.76163.46168.74168.7430,978
Jul 9, 2024165.76166.60161.46162.90162.9040,768
Jul 8, 2024159.96163.40159.14161.28161.2822,255
Jul 5, 2024151.96159.08151.68157.88157.8824,275
Jul 4, 2024152.02152.78150.84151.00151.007,053
Jul 3, 2024152.24153.36150.44151.20151.2017,361
Jul 2, 2024146.06150.04145.14148.56148.5628,293
Jul 1, 2024152.50152.50143.00145.76145.7634,214
Jun 28, 2024149.74155.50149.36151.70151.7017,350
Jun 27, 2024146.18148.84146.06147.18147.1811,775
Jun 26, 2024150.26150.70146.76146.76146.7612,029
Jun 25, 2024148.66150.44146.32149.32149.3221,219
Jun 24, 2024151.00151.06147.38150.66150.6622,603
Jun 21, 2024151.80152.72147.94150.76150.7636,185
Jun 20, 2024142.86155.40142.84154.98154.9843,407
Jun 19, 2024142.40143.32141.36142.24142.2427,276
Jun 18, 2024146.72147.64143.44143.44143.4424,472
Jun 17, 2024149.36149.78143.90146.06146.0620,479
Jun 14, 2024149.02151.08147.78148.70148.7032,850
Jun 13, 2024148.78150.50146.20147.56147.5631,140
Jun 12, 2024148.20149.50146.76149.14149.1419,365
Jun 11, 2024148.76150.66146.50147.84147.8427,384

Related Tickers

INL.DE Intel Corporation
18.26
+0.20%
 
QCI.DE QUALCOMM Incorporated
139.90
+1.22%
 
MTE.DE Micron Technology, Inc.
101.68
+2.49%
 
1YD.DE Broadcom Inc.
218.40
+2.95%
 
TSFA.F Taiwan Semiconductor Manufacturing Company Limited
188.60
+1.29%
 
1YD.F Broadcom Inc.
214.50
+0.23%
 
NVD.DE NVIDIA Corporation
125.44
+0.90%
 
XS4.DE ON Semiconductor Corporation
46.40
-1.81%
 
34Q0.SG Quantum eMotion Corp.
0.8900
-1.98%
 
SSLLF Siltronic AG
40.55
0.00%